C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	171.07	171.81	169.88	170.64	170.64	-0.63%	1,261,405
Mar 17, 2026	172.10	174.00	171.05	171.72	171.72	0.73%	982,632
Mar 16, 2026	171.75	173.51	170.43	170.48	170.48	0.64%	1,297,028
Mar 13, 2026	173.62	175.10	168.01	169.39	169.39	-1.44%	1,603,090
Mar 12, 2026	173.41	175.54	170.92	171.86	171.86	-2.23%	1,728,972
Mar 11, 2026	175.89	178.87	175.46	175.78	175.78	-0.05%	1,125,362
Mar 10, 2026	181.55	181.95	175.73	175.86	175.86	-3.34%	1,767,557
Mar 9, 2026	177.58	182.06	174.41	181.94	181.94	1.28%	1,430,259
Mar 6, 2026	180.20	184.00	177.74	179.64	179.64	-2.80%	1,719,056
Mar 5, 2026	187.50	191.00	181.71	184.81	184.18	-2.66%	1,622,401
Mar 4, 2026	193.52	194.54	186.51	189.87	189.22	-1.78%	1,528,543
Mar 3, 2026	184.00	194.26	183.27	193.32	192.66	3.25%	2,323,566
Mar 2, 2026	184.09	190.31	184.00	187.24	186.60	1.07%	2,645,868
Feb 27, 2026	182.61	185.62	181.48	185.25	184.62	0.64%	1,944,977
Feb 26, 2026	176.18	185.15	175.34	184.08	183.45	4.64%	1,986,053
Feb 25, 2026	179.49	180.62	173.12	175.91	175.31	-0.81%	2,166,285
Feb 24, 2026	177.42	178.37	172.61	177.35	176.75	0.08%	1,825,208
Feb 23, 2026	188.65	189.94	177.00	177.20	176.60	-6.77%	2,100,954
Feb 20, 2026	185.14	190.77	183.26	190.06	189.41	2.63%	2,327,329
Feb 19, 2026	185.50	187.27	183.75	185.19	184.56	-0.36%	2,469,954
Feb 18, 2026	176.37	186.26	176.03	185.86	185.23	4.78%	2,970,103
Feb 17, 2026	179.19	182.87	177.08	177.38	176.78	0.78%	3,558,457
Feb 13, 2026	171.89	180.18	167.84	176.01	175.41	4.91%	6,397,697
Feb 12, 2026	196.63	196.84	149.36	167.78	167.21	-14.54%	16,431,915
Feb 11, 2026	197.70	200.53	196.07	196.33	195.66	-0.14%	1,726,416
Feb 10, 2026	199.50	200.99	195.48	196.61	195.94	-1.85%	1,733,540
Feb 9, 2026	201.30	203.24	199.37	200.31	199.63	-0.14%	1,681,621
Feb 6, 2026	198.68	203.34	197.54	200.59	199.91	1.60%	2,531,781
Feb 5, 2026	197.73	199.63	195.70	197.44	196.77	-0.65%	2,129,603
Feb 4, 2026	201.62	202.06	193.38	198.74	198.06	-0.49%	2,866,448
Feb 3, 2026	199.00	202.80	198.94	199.71	199.03	0.61%	3,120,751
Feb 2, 2026	194.20	198.82	193.88	198.50	197.82	1.82%	2,942,581
Jan 30, 2026	191.92	195.82	189.81	194.95	194.29	0.63%	4,240,344
Jan 29, 2026	192.85	200.33	186.24	193.72	193.06	5.12%	5,005,789
Jan 28, 2026	180.19	184.87	179.80	184.28	183.65	2.14%	3,111,261
Jan 27, 2026	178.82	181.14	175.44	180.43	179.81	1.30%	2,269,819
Jan 26, 2026	176.90	178.38	175.75	178.11	177.50	0.82%	1,444,530
Jan 23, 2026	179.01	179.77	175.53	176.66	176.06	-0.70%	1,569,901
Jan 22, 2026	179.68	179.91	177.19	177.90	177.29	-0.83%	1,551,089
Jan 21, 2026	175.77	180.21	175.50	179.38	178.77	2.44%	1,290,777
Jan 20, 2026	174.41	178.13	172.17	175.10	174.50	-0.38%	1,784,145
Jan 16, 2026	174.73	176.17	173.22	175.77	175.17	0.25%	2,071,992
Jan 15, 2026	173.51	175.45	171.59	175.33	174.73	1.75%	1,638,922
Jan 14, 2026	172.84	173.98	171.50	172.31	171.72	-0.64%	1,561,566
Jan 13, 2026	172.25	174.25	171.85	173.42	172.83	0.51%	1,451,437
Jan 12, 2026	169.21	172.88	168.76	172.54	171.95	1.04%	1,200,237
Jan 9, 2026	166.13	170.81	166.13	170.77	170.19	2.87%	2,164,376
Jan 8, 2026	165.85	168.32	165.51	166.01	165.44	-0.43%	2,316,252
Jan 7, 2026	167.48	167.60	161.95	166.73	166.16	-0.55%	3,887,934
Jan 6, 2026	166.98	168.17	165.80	167.66	167.09	0.27%	1,205,244